Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.50 | 13.59 | 12.80 | 12.83 | 824,600 | -0.81(-5.94%) |
Feb 27, 2017 | 13.38 | 13.94 | 13.28 | 13.64 | 776,412 | +0.30(+2.25%) |
Feb 24, 2017 | 14.00 | 14.08 | 13.12 | 13.34 | 1,242,507 | -0.99(-6.91%) |
Feb 23, 2017 | 15.28 | 15.50 | 14.28 | 14.33 | 917,561 | -0.45(-3.04%) |
Feb 22, 2017 | 14.87 | 15.09 | 14.65 | 14.78 | 821,945 | -0.22(-1.47%) |
Feb 21, 2017 | 15.52 | 15.62 | 14.98 | 15.00 | 924,473 | -0.19(-1.25%) |
Feb 17, 2017 | 15.19 | 15.19 | 15.19 | 0 | -0.30(-1.94%) | |
Feb 16, 2017 | 15.90 | 15.90 | 15.12 | 15.49 | 601,664 | -0.33(-2.09%) |
Feb 15, 2017 | 16.00 | 16.05 | 15.63 | 15.82 | 430,326 | -0.40(-2.47%) |
Feb 14, 2017 | 15.98 | 16.25 | 15.71 | 16.22 | 532,063 | +0.33(+2.08%) |
Feb 13, 2017 | 16.25 | 16.42 | 15.71 | 15.89 | 672,333 | -0.39(-2.40%) |
Feb 10, 2017 | 16.06 | 16.70 | 15.91 | 16.28 | 954,586 | +0.54(+3.43%) |
Feb 09, 2017 | 15.60 | 15.92 | 15.61 | 15.74 | 602,744 | +0.14(+0.90%) |
Feb 08, 2017 | 16.10 | 16.10 | 14.95 | 15.60 | 1,051,792 | -0.46(-2.86%) |
Feb 07, 2017 | 15.76 | 16.46 | 15.57 | 16.06 | 1,094,355 | +0.19(+1.20%) |
Feb 06, 2017 | 15.92 | 16.65 | 15.47 | 15.87 | 1,470,944 | +0.55(+3.59%) |
Feb 03, 2017 | 14.35 | 15.42 | 14.26 | 15.32 | 1,085,186 | +1.02(+7.13%) |
Feb 02, 2017 | 14.47 | 14.51 | 13.97 | 14.30 | 638,589 | -0.01(-0.07%) |
Feb 01, 2017 | 14.50 | 14.71 | 14.15 | 14.31 | 720,360 | +0.11(+0.77%) |
Jan 31, 2017 | 14.02 | 15.49 | 13.72 | 14.20 | 970,174 | +0.18(+1.28%) |
Jan 30, 2017 | 14.17 | 14.18 | 13.28 | 14.02 | 1,388,348 | -0.37(-2.57%) |
Jan 27, 2017 | 14.13 | 14.68 | 13.71 | 14.39 | 3,049,444 | +0.59(+4.28%) |
Jan 26, 2017 | 12.30 | 14.38 | 12.27 | 13.80 | 7,451,388 | +3.12(+29.21%) |
Jan 25, 2017 | 10.56 | 11.03 | 10.45 | 10.68 | 950,611 | +0.23(+2.20%) |
Jan 24, 2017 | 10.29 | 10.63 | 9.790 | 10.45 | 941,034 | +0.19(+1.85%) |
Jan 23, 2017 | 10.55 | 10.65 | 9.950 | 10.26 | 867,536 | -0.21(-2.01%) |
Jan 20, 2017 | 11.00 | 11.11 | 10.44 | 10.47 | 664,436 | -0.29(-2.70%) |
Jan 19, 2017 | 10.61 | 10.77 | 10.50 | 10.76 | 521,941 | +0.26(+2.48%) |
Jan 18, 2017 | 10.57 | 10.68 | 10.32 | 10.50 | 622,327 | -0.24(-2.23%) |
Jan 17, 2017 | 10.57 | 10.87 | 10.40 | 10.74 | 413,520 | +0.44(+4.27%) |
Jan 13, 2017 | 10.30 | 10.30 | 10.30 | 0 | -0.24(-2.28%) | |
Jan 12, 2017 | 10.86 | 10.86 | 10.26 | 10.54 | 354,362 | -0.17(-1.59%) |
Jan 11, 2017 | 10.44 | 10.83 | 10.32 | 10.71 | 331,436 | +0.33(+3.18%) |
Jan 10, 2017 | 10.51 | 10.55 | 10.21 | 10.38 | 418,795 | -0.04(-0.38%) |
Jan 09, 2017 | 10.67 | 10.70 | 10.41 | 10.42 | 335,019 | -0.41(-3.79%) |
Jan 06, 2017 | 11.00 | 11.07 | 10.70 | 10.83 | 368,858 | -0.12(-1.10%) |
Jan 05, 2017 | 11.02 | 11.15 | 10.78 | 10.95 | 513,971 | -0.04(-0.36%) |
Jan 04, 2017 | 10.88 | 11.00 | 10.71 | 10.99 | 539,777 | +0.15(+1.38%) |
Jan 03, 2017 | 10.89 | 11.07 | 10.31 | 10.84 | 655,692 | +0.38(+3.63%) |
Dec 30, 2016 | 10.46 | 10.46 | 10.46 | 0 | +0.11(+1.06%) | |
Dec 29, 2016 | 10.47 | 10.58 | 10.21 | 10.35 | 352,030 | -0.04(-0.38%) |
Dec 28, 2016 | 11.14 | 11.15 | 10.12 | 10.39 | 798,755 | -0.55(-5.03%) |
Dec 27, 2016 | 10.97 | 11.16 | 10.63 | 10.94 | 767,261 | +0.44(+4.19%) |
Dec 23, 2016 | 10.50 | 10.50 | 10.50 | 0 | +0.28(+2.74%) | |
Dec 22, 2016 | 10.55 | 10.70 | 10.08 | 10.22 | 650,033 | -0.38(-3.58%) |
Dec 21, 2016 | 10.56 | 11.30 | 10.30 | 10.60 | 1,252,725 | +0.07(+0.66%) |
Dec 20, 2016 | 9.420 | 10.65 | 9.420 | 10.53 | 1,599,045 | +1.28(+13.84%) |
Dec 19, 2016 | 9.190 | 9.620 | 9.030 | 9.250 | 593,344 | +0.17(+1.87%) |
Dec 16, 2016 | 9.110 | 9.250 | 8.920 | 9.080 | 1,537,376 | +0.32(+3.65%) |
Dec 15, 2016 | 8.660 | 9.020 | 8.540 | 8.760 | 499,259 | +0.02(+0.23%) |
Dec 14, 2016 | 9.370 | 9.530 | 8.660 | 8.740 | 1,111,142 | -0.82(-8.58%) |
Dec 13, 2016 | 9.500 | 9.580 | 9.090 | 9.560 | 1,238,995 | +0.23(+2.47%) |
Dec 12, 2016 | 9.530 | 9.790 | 9.060 | 9.330 | 1,166,275 | +0.24(+2.64%) |
Dec 09, 2016 | 8.810 | 9.130 | 8.750 | 9.090 | 1,052,446 | +0.35(+4.00%) |
Dec 08, 2016 | 8.490 | 8.860 | 8.340 | 8.740 | 622,259 | +0.34(+4.05%) |
Dec 07, 2016 | 8.580 | 8.740 | 8.250 | 8.400 | 682,137 | -0.34(-3.89%) |
Dec 06, 2016 | 8.720 | 8.870 | 8.500 | 8.740 | 709,824 | -0.07(-0.79%) |
Dec 05, 2016 | 8.260 | 9.020 | 8.200 | 8.810 | 877,456 | +0.63(+7.70%) |
Dec 02, 2016 | 8.140 | 8.320 | 7.920 | 8.180 | 525,933 | +0.04(+0.49%) |